キクカワエンタープライズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 4,645 | 4,830 | 4,610 | 4,830 | +115 | +2.4% | 500 |
| 2024/09/03 | 4,610 | 4,715 | 4,610 | 4,715 | +110 | +2.4% | 600 |
| 2024/09/02 | 4,605 | 4,605 | 4,605 | 4,605 | +10 | +0.2% | 200 |
| 2024/08/30 | 4,710 | 4,710 | 4,595 | 4,595 | -115 | -2.4% | 300 |
| 2024/08/29 | 4,715 | 4,715 | 4,710 | 4,710 | -15 | -0.3% | 200 |
| 2024/08/28 | 4,725 | 4,725 | 4,725 | 4,725 | ±0 | ±0% | 100 |
| 2024/08/27 | 4,725 | 4,725 | 4,725 | 4,725 | ±0 | ±0% | 200 |
| 2024/08/26 | 4,645 | 4,810 | 4,645 | 4,725 | +80 | +1.7% | 2,200 |
| 2024/08/23 | 4,645 | 4,645 | 4,645 | 4,645 | -10 | -0.2% | 100 |
| 2024/08/22 | 4,595 | 4,655 | 4,590 | 4,655 | +65 | +1.4% | 1,200 |
| 2024/08/21 | 4,590 | 4,590 | 4,590 | 4,590 | -10 | -0.2% | 100 |
| 2024/08/20 | 4,600 | 4,600 | 4,600 | 4,600 | +45 | +1% | 100 |
| 2024/08/19 | 4,555 | 4,555 | 4,555 | 4,555 | -15 | -0.3% | 100 |
| 2024/08/16 | 4,505 | 4,570 | 4,500 | 4,570 | +50 | +1.1% | 700 |
| 2024/08/15 | 4,520 | 4,520 | 4,520 | 4,520 | -5 | -0.1% | 300 |
| 2024/08/14 | 4,485 | 4,525 | 4,485 | 4,525 | +15 | +0.3% | 500 |
| 2024/08/13 | 4,505 | 4,560 | 4,440 | 4,510 | -125 | -2.7% | 1,000 |
| 2024/08/09 | 4,300 | 4,635 | 4,300 | 4,635 | +340 | +7.9% | 3,500 |
| 2024/08/08 | 4,280 | 4,310 | 4,270 | 4,295 | -20 | -0.5% | 1,300 |
| 2024/08/07 | 4,325 | 4,325 | 4,315 | 4,315 | -10 | -0.2% | 300 |
| 2024/08/06 | 4,270 | 4,340 | 4,270 | 4,325 | +60 | +1.4% | 1,300 |
| 2024/08/05 | 4,500 | 4,585 | 4,265 | 4,265 | -295 | -6.5% | 5,600 |
| 2024/08/02 | 4,510 | 4,635 | 4,510 | 4,560 | -10 | -0.2% | 1,700 |
| 2024/08/01 | 4,640 | 4,640 | 4,570 | 4,570 | -70 | -1.5% | 200 |
| 2024/07/31 | 4,635 | 4,640 | 4,635 | 4,640 | +5 | +0.1% | 200 |
| 2024/07/30 | 4,635 | 4,635 | 4,635 | 4,635 | +15 | +0.3% | 200 |
| 2024/07/29 | 4,610 | 4,620 | 4,610 | 4,620 | +25 | +0.5% | 300 |
| 2024/07/26 | 4,550 | 4,595 | 4,550 | 4,595 | -10 | -0.2% | 300 |
| 2024/07/25 | 4,590 | 4,605 | 4,585 | 4,605 | -10 | -0.2% | 1,500 |
| 2024/07/24 | 4,615 | 4,615 | 4,615 | 4,615 | ±0 | ±0% | 100 |
| 2024/07/23 | 4,590 | 4,615 | 4,590 | 4,615 | - | - | 300 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 4,590 | 4,590 | 4,590 | 4,590 | -5 | -0.1% | 300 |
| 2024/07/17 | 4,595 | 4,595 | 4,595 | 4,595 | -5 | -0.1% | 700 |
| 2024/07/16 | 4,590 | 4,630 | 4,590 | 4,600 | +10 | +0.2% | 1,900 |
| 2024/07/12 | 4,540 | 4,590 | 4,540 | 4,590 | +50 | +1.1% | 300 |
| 2024/07/11 | 4,515 | 4,540 | 4,515 | 4,540 | +25 | +0.6% | 500 |
| 2024/07/10 | 4,520 | 4,520 | 4,490 | 4,515 | +30 | +0.7% | 500 |
| 2024/07/09 | 4,590 | 4,590 | 4,415 | 4,485 | -105 | -2.3% | 1,400 |
| 2024/07/08 | 4,645 | 4,645 | 4,590 | 4,590 | -55 | -1.2% | 1,100 |
| 2024/07/05 | 4,645 | 4,645 | 4,645 | 4,645 | -5 | -0.1% | 100 |
| 2024/07/04 | 4,650 | 4,650 | 4,650 | 4,650 | - | - | 200 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 4,605 | 4,650 | 4,605 | 4,650 | +80 | +1.8% | 1,000 |
| 2024/07/01 | 4,625 | 4,625 | 4,550 | 4,570 | -55 | -1.2% | 1,300 |
| 2024/06/28 | 4,640 | 4,645 | 4,625 | 4,625 | -70 | -1.5% | 500 |
| 2024/06/27 | 4,680 | 4,695 | 4,680 | 4,695 | +50 | +1.1% | 200 |
| 2024/06/26 | 4,645 | 4,650 | 4,645 | 4,645 | +15 | +0.3% | 300 |
| 2024/06/25 | 4,620 | 4,630 | 4,620 | 4,630 | +10 | +0.2% | 200 |
151～
200
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「キクカワ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| キクカワ | 568,000円 | +0.3% | +6.6% | 3.17% | 11.48倍 | 0.59倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| 岡野バル | 459,000円 | -21.6% | - | 0.78% | 18.84倍 | 0.66倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| テセック | 130,600円 | -33.9% | -63.5% | 5.36% | 13.76倍 | 0.51倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| オーイズミ | 33,100円 | +5.2% | -3.6% | 3.63% | 12.21倍 | 0.39倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| サノヤスＨＤ | 21,500円 | +2.8% | -37.1% | 2.33% | 17.90倍 | 0.83倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
市場注目の銘柄
チャート関連のコラム
